Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble (NY: BKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.92 19.05 18.79 18.95 1,345,281 +0.12(+0.66%)
Jun 29, 2015 18.79 19.42 18.62 18.83 3,239,560 -0.18(-0.96%)
Jun 26, 2015 19.05 19.35 18.72 19.01 2,898,525 +0.07(+0.39%)
Jun 25, 2015 18.81 19.29 18.41 18.94 3,493,849 -0.28(-1.48%)
Jun 24, 2015 19.43 19.58 19.20 19.22 1,499,018 -0.31(-1.61%)
Jun 23, 2015 19.71 19.79 19.48 19.54 1,183,055 -0.14(-0.71%)
Jun 22, 2015 19.71 19.75 19.44 19.68 966,442 +0.08(+0.41%)
Jun 19, 2015 19.33 19.70 19.21 19.60 2,137,150 +0.32(+1.67%)
Jun 18, 2015 19.24 19.41 19.16 19.27 1,057,282 +0.05(+0.27%)
Jun 17, 2015 18.95 19.35 18.92 19.22 908,981 +0.26(+1.39%)
Jun 16, 2015 19.03 19.04 18.69 18.96 1,270,969 -0.07(-0.35%)
Jun 15, 2015 18.96 19.13 18.75 19.03 1,616,843 +0.15(+0.77%)
Jun 12, 2015 18.81 19.03 18.73 18.88 811,658 -0.01(-0.04%)
Jun 11, 2015 18.91 19.05 18.72 18.89 1,126,104 +0.03(+0.15%)
Jun 10, 2015 18.57 18.91 18.56 18.86 1,510,141 +0.32(+1.73%)
Jun 09, 2015 18.35 18.56 18.25 18.54 1,292,633 +0.16(+0.87%)
Jun 08, 2015 18.38 18.56 18.24 18.38 1,967,315 +0.36(+1.99%)
Jun 05, 2015 17.96 18.11 17.83 18.02 877,102 +0.01(+0.04%)
Jun 04, 2015 17.61 18.08 17.49 18.01 1,865,114 +0.35(+1.98%)
Jun 03, 2015 17.53 17.76 17.49 17.66 839,742 +0.15(+0.83%)
Jun 02, 2015 17.16 17.57 17.12 17.51 996,231 +0.27(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.